Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.03 | 15.26 | 13.94 | 13.96 | 1,531,771 | -0.94(-6.31%) |
Oct 30, 2018 | 14.62 | 15.00 | 14.51 | 14.90 | 1,191,621 | +0.24(+1.64%) |
Oct 29, 2018 | 15.03 | 15.25 | 14.50 | 14.66 | 902,235 | -0.24(-1.61%) |
Oct 26, 2018 | 15.01 | 15.16 | 14.78 | 14.90 | 964,900 | -0.21(-1.39%) |
Oct 25, 2018 | 15.14 | 15.32 | 14.91 | 15.11 | 937,226 | +0.00(+0.00%) |
Oct 24, 2018 | 15.36 | 15.50 | 15.10 | 15.11 | 999,374 | -0.30(-1.95%) |
Oct 23, 2018 | 15.56 | 15.75 | 15.36 | 15.41 | 970,673 | -0.33(-2.10%) |
Oct 22, 2018 | 15.71 | 15.81 | 15.64 | 15.74 | 1,195,908 | +0.06(+0.38%) |
Oct 19, 2018 | 15.38 | 15.87 | 15.38 | 15.68 | 681,800 | +0.26(+1.69%) |
Oct 18, 2018 | 15.31 | 15.51 | 15.27 | 15.42 | 803,085 | +0.03(+0.19%) |
Oct 17, 2018 | 15.44 | 15.56 | 15.25 | 15.39 | 487,982 | -0.01(-0.06%) |
Oct 16, 2018 | 15.02 | 15.43 | 14.82 | 15.40 | 716,835 | +0.44(+2.94%) |
Oct 15, 2018 | 14.64 | 15.03 | 14.62 | 14.96 | 828,025 | +0.34(+2.33%) |
Oct 12, 2018 | 14.92 | 14.97 | 14.46 | 14.62 | 770,300 | -0.08(-0.54%) |
Oct 11, 2018 | 14.76 | 14.78 | 14.49 | 14.70 | 917,386 | -0.12(-0.81%) |
Oct 10, 2018 | 15.34 | 15.48 | 14.74 | 14.82 | 1,112,262 | -0.52(-3.39%) |
Oct 09, 2018 | 15.40 | 15.53 | 15.14 | 15.34 | 512,456 | -0.02(-0.13%) |
Oct 08, 2018 | 15.44 | 15.48 | 15.11 | 15.36 | 452,381 | -0.13(-0.84%) |
Oct 05, 2018 | 15.54 | 15.82 | 15.22 | 15.49 | 1,226,700 | -0.03(-0.19%) |
Oct 04, 2018 | 15.82 | 15.82 | 15.38 | 15.52 | 535,123 | -0.18(-1.15%) |
Oct 03, 2018 | 15.62 | 15.97 | 15.55 | 15.70 | 1,738,743 | +0.16(+1.03%) |
Oct 02, 2018 | 15.68 | 15.77 | 15.44 | 15.54 | 903,681 | -0.08(-0.51%) |
Oct 01, 2018 | 15.27 | 15.72 | 15.01 | 15.62 | 993,122 | +0.38(+2.49%) |
Sep 28, 2018 | 15.26 | 15.41 | 15.06 | 15.24 | 669,400 | -0.08(-0.52%) |
Sep 27, 2018 | 15.25 | 15.50 | 15.20 | 15.32 | 526,003 | +0.10(+0.66%) |
Sep 26, 2018 | 15.10 | 15.36 | 15.02 | 15.22 | 563,009 | +0.17(+1.13%) |
Sep 25, 2018 | 15.03 | 15.16 | 14.91 | 15.05 | 396,546 | +0.04(+0.27%) |
Sep 24, 2018 | 15.00 | 15.20 | 14.76 | 15.01 | 742,056 | +0.06(+0.40%) |
Sep 21, 2018 | 15.70 | 15.75 | 14.94 | 14.95 | 1,701,300 | -0.75(-4.78%) |
Sep 20, 2018 | 15.24 | 15.75 | 15.20 | 15.70 | 742,030 | +0.53(+3.49%) |
Sep 19, 2018 | 15.03 | 15.31 | 15.03 | 15.17 | 589,828 | +0.12(+0.80%) |
Sep 18, 2018 | 14.83 | 15.15 | 14.77 | 15.05 | 569,369 | +0.28(+1.90%) |
Sep 17, 2018 | 14.78 | 14.84 | 14.62 | 14.77 | 654,348 | +0.04(+0.27%) |
Sep 14, 2018 | 14.77 | 14.80 | 14.61 | 14.73 | 481,000 | -0.05(-0.34%) |
Sep 13, 2018 | 14.80 | 14.90 | 14.70 | 14.78 | 398,102 | +0.06(+0.41%) |
Sep 12, 2018 | 14.53 | 14.75 | 14.38 | 14.72 | 404,748 | +0.24(+1.66%) |
Sep 11, 2018 | 14.49 | 14.66 | 14.42 | 14.48 | 627,623 | -0.05(-0.34%) |
Sep 10, 2018 | 14.62 | 14.71 | 14.46 | 14.53 | 977,329 | -0.03(-0.21%) |
Sep 07, 2018 | 14.58 | 14.70 | 14.44 | 14.56 | 499,500 | -0.03(-0.21%) |
Sep 06, 2018 | 14.70 | 14.70 | 14.36 | 14.59 | 766,330 | -0.13(-0.88%) |
Sep 05, 2018 | 14.72 | 15.02 | 14.64 | 14.72 | 1,143,720 | +0.01(+0.07%) |
Sep 04, 2018 | 14.54 | 14.71 | 14.36 | 14.71 | 646,337 | +0.19(+1.31%) |
Aug 31, 2018 | 14.52 | 14.52 | 14.52 | 0 | +0.04(+0.28%) | |
Aug 30, 2018 | 14.49 | 14.62 | 14.37 | 14.48 | 352,102 | -0.06(-0.41%) |
Aug 29, 2018 | 14.37 | 14.56 | 14.18 | 14.54 | 420,099 | +0.20(+1.39%) |
Aug 28, 2018 | 14.18 | 14.42 | 14.18 | 14.34 | 624,020 | +0.14(+0.99%) |
Aug 27, 2018 | 14.20 | 14.32 | 14.09 | 14.20 | 464,697 | +0.08(+0.57%) |
Aug 24, 2018 | 14.17 | 14.20 | 14.02 | 14.12 | 664,900 | +0.03(+0.21%) |
Aug 23, 2018 | 14.38 | 14.43 | 14.09 | 14.09 | 483,635 | -0.32(-2.22%) |
Aug 22, 2018 | 14.08 | 14.60 | 14.00 | 14.41 | 963,195 | +0.33(+2.34%) |
Aug 21, 2018 | 14.14 | 14.21 | 13.91 | 14.08 | 1,414,182 | +0.00(+0.00%) |
Aug 20, 2018 | 14.02 | 14.11 | 13.92 | 14.08 | 374,587 | +0.09(+0.64%) |
Aug 17, 2018 | 14.07 | 14.15 | 13.87 | 13.99 | 395,800 | -0.09(-0.64%) |
Aug 16, 2018 | 14.00 | 14.38 | 13.90 | 14.08 | 455,059 | +0.14(+1.00%) |
Aug 15, 2018 | 14.03 | 14.19 | 13.81 | 13.94 | 704,345 | -0.08(-0.57%) |
Aug 14, 2018 | 13.78 | 14.08 | 13.78 | 14.02 | 406,719 | +0.27(+1.96%) |
Aug 13, 2018 | 13.85 | 13.95 | 13.69 | 13.75 | 342,806 | -0.14(-1.01%) |
Aug 10, 2018 | 13.89 | 14.00 | 13.75 | 13.89 | 623,300 | -0.03(-0.22%) |
Aug 09, 2018 | 13.89 | 14.14 | 13.80 | 13.92 | 396,794 | +0.05(+0.36%) |
Aug 08, 2018 | 14.08 | 14.28 | 13.85 | 13.87 | 463,918 | -0.30(-2.12%) |
Aug 07, 2018 | 13.80 | 14.34 | 13.80 | 14.17 | 653,719 | +0.44(+3.20%) |
Aug 06, 2018 | 13.79 | 13.91 | 13.65 | 13.73 | 992,209 | +0.01(+0.07%) |
Aug 03, 2018 | 13.61 | 13.91 | 13.58 | 13.72 | 904,400 | +0.09(+0.66%) |
Aug 02, 2018 | 13.58 | 13.84 | 13.56 | 13.63 | 900,351 | -0.05(-0.37%) |